This printed article is located at http://ekovest.listedcompany.com/historical_price.html

Historical Price

Historical price from May 29, 2025 to Aug 22, 2025

Download historical price
in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a

Summary
Recent 2 weeks (11/08/2025 to 22/08/2025)	0.395	0.400	0.370	0.385	175,151,100	0.385
Previous 2 weeks (28/07/2025 to 08/08/2025)	0.405	0.470	0.370	0.395	678,258,100	0.395
Previous 4 weeks (30/06/2025 to 25/07/2025)	0.350	0.405	0.345	0.400	300,057,900	0.400

Daily Historical Data
22/08/2025	0.375	0.390	0.370	0.385	11,242,900	0.385
21/08/2025	0.375	0.385	0.370	0.375	20,480,400	0.375
20/08/2025	0.375	0.380	0.370	0.375	11,663,600	0.375
19/08/2025	0.380	0.385	0.370	0.375	27,751,100	0.375
18/08/2025	0.390	0.395	0.375	0.380	17,990,900	0.380
15/08/2025	0.390	0.395	0.385	0.390	19,572,600	0.390
14/08/2025	0.395	0.400	0.385	0.390	6,875,300	0.390
13/08/2025	0.395	0.400	0.390	0.395	13,233,800	0.395
12/08/2025	0.380	0.400	0.375	0.390	19,485,600	0.390
11/08/2025	0.395	0.395	0.380	0.380	26,854,900	0.380
08/08/2025	0.405	0.410	0.380	0.395	78,163,600	0.395
07/08/2025	0.430	0.430	0.400	0.405	27,158,900	0.405
06/08/2025	0.425	0.430	0.405	0.430	28,983,300	0.430
05/08/2025	0.460	0.470	0.425	0.425	45,682,500	0.425
04/08/2025	0.435	0.460	0.430	0.455	44,170,800	0.455
01/08/2025	0.420	0.450	0.410	0.435	62,798,900	0.435
31/07/2025	0.405	0.420	0.405	0.415	17,062,600	0.415
30/07/2025	0.405	0.410	0.395	0.405	20,851,100	0.405
29/07/2025	0.430	0.430	0.380	0.405	104,475,000	0.405
28/07/2025	0.405	0.445	0.405	0.440	73,760,300	0.440
25/07/2025	0.405	0.405	0.395	0.400	9,428,300	0.400
24/07/2025	0.395	0.405	0.395	0.400	18,600,200	0.400
23/07/2025	0.395	0.405	0.385	0.395	55,853,600	0.395
22/07/2025	0.390	0.395	0.385	0.390	19,638,100	0.390
21/07/2025	0.385	0.395	0.380	0.390	26,993,100	0.390
18/07/2025	0.370	0.390	0.370	0.385	38,060,400	0.385
17/07/2025	0.365	0.370	0.360	0.370	5,962,200	0.370
16/07/2025	0.365	0.365	0.355	0.365	8,989,700	0.365
15/07/2025	0.370	0.375	0.365	0.365	5,605,600	0.365
14/07/2025	0.375	0.385	0.370	0.370	12,945,800	0.370
11/07/2025	0.375	0.380	0.370	0.375	8,383,800	0.375
10/07/2025	0.375	0.380	0.370	0.375	11,541,300	0.375
09/07/2025	0.365	0.385	0.365	0.370	21,418,000	0.370
08/07/2025	0.355	0.370	0.355	0.365	7,472,200	0.365
07/07/2025	0.365	0.365	0.355	0.360	9,985,400	0.360
04/07/2025	0.375	0.375	0.365	0.365	8,216,600	0.365
03/07/2025	0.370	0.375	0.365	0.375	7,508,900	0.375
02/07/2025	0.370	0.375	0.365	0.370	7,386,600	0.370
01/07/2025	0.350	0.375	0.350	0.370	10,093,800	0.370
30/06/2025	0.350	0.355	0.345	0.350	5,974,300	0.350
26/06/2025	0.350	0.350	0.345	0.350	1,294,900	0.350
25/06/2025	0.355	0.360	0.345	0.350	5,008,200	0.350
24/06/2025	0.350	0.355	0.345	0.350	5,687,000	0.350
23/06/2025	0.350	0.350	0.340	0.345	7,903,500	0.345
20/06/2025	0.355	0.360	0.355	0.360	1,824,600	0.360
19/06/2025	0.355	0.360	0.345	0.355	14,507,900	0.355
18/06/2025	0.360	0.360	0.355	0.355	6,824,000	0.355
17/06/2025	0.365	0.370	0.355	0.365	9,605,300	0.365
16/06/2025	0.365	0.370	0.360	0.360	8,173,800	0.360
13/06/2025	0.375	0.380	0.365	0.365	7,718,200	0.365
12/06/2025	0.380	0.380	0.375	0.380	3,272,100	0.380
11/06/2025	0.380	0.385	0.375	0.380	4,680,400	0.380
10/06/2025	0.380	0.385	0.375	0.375	5,288,100	0.375
09/06/2025	0.380	0.390	0.375	0.385	10,903,000	0.385
06/06/2025	0.375	0.380	0.375	0.375	3,879,300	0.375
05/06/2025	0.385	0.385	0.375	0.375	3,033,900	0.375
04/06/2025	0.375	0.385	0.375	0.385	7,859,900	0.385
03/06/2025	0.365	0.375	0.365	0.375	7,385,500	0.375
30/05/2025	0.370	0.380	0.360	0.365	8,969,600	0.365
29/05/2025	0.380	0.385	0.370	0.370	9,954,700	0.370

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation